Logwin AG (ETR:TGHN)
Germany · Delayed Price · Currency is EUR 286.00
-2.00 (-0.69%)
Jul 17, 2026, 9:04 AM CET
Logwin AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 282.00 | 282.00 | 280.00 | 280.00 | - | -1.41% | 380 |
| Jul 15, 2026 | 280.00 | 284.00 | 278.00 | 284.00 | 284.00 | - | 66 |
| Jul 14, 2026 | 286.00 | 286.00 | 280.00 | 284.00 | 284.00 | -1.39% | 263 |
| Jul 13, 2026 | 286.00 | 288.00 | 286.00 | 288.00 | 288.00 | 0.70% | 21 |
| Jul 10, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0.70% | - |
| Jul 9, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - | - |
| Jul 8, 2026 | 286.00 | 286.00 | 282.00 | 284.00 | 284.00 | -1.39% | 81 |
| Jul 7, 2026 | 286.00 | 288.00 | 284.00 | 288.00 | 288.00 | 1.41% | 248 |
| Jul 6, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | -0.70% | 324 |
| Jul 3, 2026 | 286.00 | 286.00 | 280.00 | 286.00 | 286.00 | - | 308 |
| Jul 2, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | 32 |
| Jul 1, 2026 | 286.00 | 288.00 | 280.00 | 286.00 | 286.00 | -0.69% | 400 |
| Jun 30, 2026 | 280.00 | 290.00 | 276.00 | 288.00 | 288.00 | 3.60% | 314 |
| Jun 29, 2026 | 280.00 | 280.00 | 276.00 | 278.00 | 278.00 | 0.72% | 176 |
| Jun 26, 2026 | 278.00 | 278.00 | 272.00 | 276.00 | 276.00 | - | 24 |
| Jun 25, 2026 | 274.00 | 276.00 | 272.00 | 276.00 | 276.00 | - | 126 |
| Jun 24, 2026 | 274.00 | 276.00 | 274.00 | 276.00 | 276.00 | 2.22% | 25 |
| Jun 23, 2026 | 268.00 | 280.00 | 268.00 | 270.00 | 270.00 | 0.75% | 279 |
| Jun 22, 2026 | 268.00 | 268.00 | 266.00 | 268.00 | 268.00 | -0.74% | 370 |
| Jun 19, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -0.74% | - |
| Jun 18, 2026 | 268.00 | 272.00 | 268.00 | 272.00 | 272.00 | 0.74% | 31 |
| Jun 17, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Jun 16, 2026 | 268.00 | 270.00 | 268.00 | 270.00 | 270.00 | -0.74% | 2 |
| Jun 15, 2026 | 268.00 | 272.00 | 264.00 | 272.00 | 272.00 | 0.74% | 149 |
| Jun 12, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Jun 11, 2026 | 268.00 | 270.00 | 268.00 | 270.00 | 270.00 | - | 37 |
| Jun 10, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 2.27% | - |
| Jun 9, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -2.22% | 5 |
| Jun 8, 2026 | 276.00 | 276.00 | 264.00 | 270.00 | 270.00 | -0.74% | 143 |
| Jun 5, 2026 | 268.00 | 272.00 | 268.00 | 272.00 | 272.00 | 1.49% | 20 |
| Jun 4, 2026 | 268.00 | 268.00 | 266.00 | 268.00 | 268.00 | - | 20 |
| Jun 3, 2026 | 268.00 | 268.00 | 266.00 | 268.00 | 268.00 | - | 41 |
| Jun 2, 2026 | 266.00 | 268.00 | 266.00 | 268.00 | 268.00 | - | 5 |
| Jun 1, 2026 | 264.00 | 268.00 | 264.00 | 268.00 | 268.00 | - | 5 |
| May 29, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | - |
| May 28, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | - |
| May 27, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -1.47% | - |
| May 26, 2026 | 272.00 | 272.00 | 270.00 | 272.00 | 272.00 | -1.45% | 97 |
| May 25, 2026 | 272.00 | 276.00 | 272.00 | 276.00 | 276.00 | 0.73% | 2 |
| May 22, 2026 | 272.00 | 274.00 | 272.00 | 274.00 | 274.00 | - | 6 |
| May 21, 2026 | 274.00 | 274.00 | 270.00 | 274.00 | 274.00 | -0.72% | 59 |
| May 20, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 1.47% | - |
| May 19, 2026 | 274.00 | 274.00 | 270.00 | 272.00 | 272.00 | -1.45% | 137 |
| May 18, 2026 | 272.00 | 276.00 | 272.00 | 276.00 | 276.00 | 0.73% | 5 |
| May 15, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -1.44% | 50 |
| May 14, 2026 | 276.00 | 278.00 | 276.00 | 278.00 | 278.00 | - | 39 |
| May 13, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | - |
| May 12, 2026 | 276.00 | 278.00 | 272.00 | 278.00 | 278.00 | -0.71% | 109 |
| May 11, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 1.45% | 36 |
| May 8, 2026 | 278.00 | 280.00 | 276.00 | 276.00 | 276.00 | 0.73% | 60 |